Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.80 | 15.85 | 15.25 | 15.25 | 669,319 | -0.40(-2.56%) |
Jan 30, 2018 | 15.45 | 15.74 | 15.40 | 15.65 | 432,267 | +0.20(+1.29%) |
Jan 29, 2018 | 15.35 | 15.70 | 15.30 | 15.45 | 422,155 | +0.00(+0.00%) |
Jan 26, 2018 | 15.80 | 15.80 | 15.35 | 15.45 | 751,840 | -0.30(-1.90%) |
Jan 25, 2018 | 15.90 | 15.90 | 15.68 | 15.75 | 310,711 | -0.05(-0.32%) |
Jan 24, 2018 | 16.15 | 16.15 | 15.75 | 15.80 | 470,439 | -0.35(-2.17%) |
Jan 23, 2018 | 16.25 | 16.35 | 16.05 | 16.15 | 487,378 | -0.05(-0.31%) |
Jan 22, 2018 | 16.10 | 16.25 | 15.95 | 16.20 | 593,351 | +0.27(+1.73%) |
Jan 19, 2018 | 15.95 | 16.10 | 15.85 | 15.93 | 728,655 | +0.08(+0.47%) |
Jan 18, 2018 | 16.35 | 16.43 | 15.80 | 15.85 | 2,613,182 | -1.83(-10.33%) |
Jan 17, 2018 | 17.80 | 17.85 | 17.55 | 17.68 | 329,782 | -0.07(-0.42%) |
Jan 16, 2018 | 17.85 | 18.10 | 17.45 | 17.75 | 294,166 | -0.10(-0.56%) |
Jan 12, 2018 | 17.85 | 17.85 | 17.85 | 0 | -0.35(-1.92%) | |
Jan 11, 2018 | 18.15 | 18.32 | 17.73 | 18.20 | 267,245 | +0.05(+0.28%) |
Jan 10, 2018 | 18.00 | 18.25 | 17.61 | 18.15 | 215,370 | +0.05(+0.28%) |
Jan 09, 2018 | 18.65 | 18.65 | 17.90 | 18.10 | 418,624 | -0.50(-2.69%) |
Jan 08, 2018 | 18.80 | 18.85 | 17.91 | 18.60 | 297,350 | -0.17(-0.93%) |
Jan 05, 2018 | 19.05 | 19.05 | 18.40 | 18.77 | 264,161 | -0.08(-0.40%) |
Jan 04, 2018 | 18.75 | 19.15 | 18.45 | 18.85 | 313,872 | +0.15(+0.80%) |
Jan 03, 2018 | 19.30 | 19.35 | 18.45 | 18.70 | 429,663 | -0.05(-0.27%) |
Jan 02, 2018 | 17.90 | 18.80 | 17.85 | 18.75 | 345,389 | +0.85(+4.75%) |
Dec 29, 2017 | 17.90 | 17.90 | 17.90 | 0 | -0.25(-1.38%) | |
Dec 28, 2017 | 18.15 | 18.35 | 17.95 | 18.15 | 179,658 | -0.10(-0.55%) |
Dec 27, 2017 | 18.15 | 18.55 | 18.05 | 18.25 | 175,766 | +0.20(+1.11%) |
Dec 26, 2017 | 17.95 | 18.25 | 17.70 | 18.05 | 181,850 | +0.10(+0.56%) |
Dec 22, 2017 | 18.30 | 18.75 | 17.68 | 17.95 | 400,917 | -0.30(-1.64%) |
Dec 21, 2017 | 17.90 | 18.85 | 17.89 | 18.25 | 480,703 | +0.50(+2.82%) |
Dec 20, 2017 | 17.90 | 17.95 | 17.50 | 17.75 | 297,232 | -0.10(-0.56%) |
Dec 19, 2017 | 18.15 | 18.15 | 17.75 | 17.85 | 431,795 | -0.10(-0.56%) |
Dec 18, 2017 | 17.80 | 18.25 | 17.55 | 17.95 | 366,318 | +0.15(+0.84%) |
Dec 15, 2017 | 17.45 | 17.90 | 17.40 | 17.80 | 533,949 | +0.35(+2.01%) |
Dec 14, 2017 | 18.00 | 18.10 | 17.25 | 17.45 | 398,241 | -0.45(-2.51%) |
Dec 13, 2017 | 17.55 | 18.15 | 17.25 | 17.90 | 701,159 | +0.40(+2.29%) |
Dec 12, 2017 | 18.00 | 18.20 | 17.20 | 17.50 | 571,974 | -0.15(-0.85%) |
Dec 11, 2017 | 17.55 | 17.98 | 17.50 | 17.65 | 297,809 | +0.20(+1.15%) |
Dec 08, 2017 | 17.80 | 17.86 | 17.20 | 17.45 | 595,031 | -0.20(-1.13%) |
Dec 07, 2017 | 17.70 | 17.90 | 17.35 | 17.65 | 342,523 | +0.00(+0.00%) |
Dec 06, 2017 | 18.00 | 18.00 | 17.45 | 17.65 | 245,148 | -0.30(-1.67%) |
Dec 05, 2017 | 18.40 | 18.60 | 17.95 | 17.95 | 234,507 | -0.60(-3.23%) |
Dec 04, 2017 | 18.90 | 18.90 | 18.00 | 18.55 | 380,242 | -0.10(-0.54%) |
Dec 01, 2017 | 18.70 | 19.05 | 18.20 | 18.65 | 554,971 | -0.20(-1.06%) |
Nov 30, 2017 | 18.55 | 19.20 | 18.45 | 18.85 | 322,935 | +0.30(+1.62%) |
Nov 29, 2017 | 19.00 | 19.25 | 18.20 | 18.55 | 722,705 | -1.10(-5.60%) |
Nov 28, 2017 | 19.50 | 20.05 | 19.35 | 19.65 | 221,674 | +0.15(+0.77%) |
Nov 27, 2017 | 20.40 | 20.90 | 19.49 | 19.50 | 418,412 | -0.95(-4.65%) |
Nov 24, 2017 | 20.80 | 20.80 | 20.35 | 20.45 | 102,069 | -0.20(-0.97%) |
Nov 22, 2017 | 20.20 | 20.95 | 20.15 | 20.65 | 237,609 | +0.55(+2.74%) |
Nov 21, 2017 | 20.45 | 20.85 | 19.90 | 20.10 | 285,335 | -0.30(-1.47%) |
Nov 20, 2017 | 20.30 | 20.65 | 19.90 | 20.40 | 275,052 | +0.00(+0.00%) |
Nov 17, 2017 | 20.35 | 20.60 | 19.80 | 20.40 | 245,872 | -0.05(-0.24%) |
Nov 16, 2017 | 20.30 | 20.70 | 19.85 | 20.45 | 345,416 | +0.32(+1.61%) |
Nov 15, 2017 | 19.80 | 20.55 | 18.25 | 20.12 | 225,404 | +0.00(+0.00%) |
Nov 14, 2017 | 21.45 | 21.59 | 18.80 | 20.12 | 1,042,766 | -1.52(-7.04%) |
Nov 13, 2017 | 21.50 | 22.00 | 20.90 | 21.65 | 271,695 | +0.00(+0.00%) |
Nov 10, 2017 | 21.35 | 21.75 | 21.10 | 21.65 | 254,260 | +0.25(+1.17%) |
Nov 09, 2017 | 21.10 | 21.50 | 20.75 | 21.40 | 299,372 | +0.10(+0.47%) |
Nov 08, 2017 | 22.45 | 22.45 | 21.13 | 21.30 | 305,681 | -0.50(-2.29%) |
Nov 07, 2017 | 22.35 | 22.65 | 21.60 | 21.80 | 558,742 | -0.55(-2.46%) |
Nov 06, 2017 | 22.40 | 22.80 | 22.10 | 22.35 | 264,776 | -0.05(-0.22%) |
Nov 03, 2017 | 21.90 | 22.65 | 21.50 | 22.40 | 367,873 | +0.50(+2.28%) |
Nov 02, 2017 | 21.70 | 22.55 | 21.45 | 21.90 | 291,129 | +0.20(+0.92%) |